Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copper Fox Metals Inc (OP: CPFXF )

0.1671 -0.0099 (-5.59%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 0.1410 0.1460 0.1410 0.1460 12,620 -0.01(-5.81%)
Oct 30, 2014 0.1500 0.1550 0.1424 0.1550 29,050 +0.00(+1.31%)
Oct 29, 2014 0.1530 0.1530 0.1530 0.1530 3,200 +0.00(+2.00%)
Oct 28, 2014 0.1500 0.1500 0.1500 0.1500 200 -0.00(-2.15%)
Oct 27, 2014 0.1533 0.1533 0.1533 0.1533 8,930 -0.02(-12.40%)
Oct 24, 2014 0.1750 0.1750 0.1750 0.1750 2,200 -0.00(-1.52%)
Oct 22, 2014 0.1777 0.1777 0.1777 0.1777 5,800 -0.01(-5.93%)
Oct 21, 2014 0.1820 0.1889 0.1800 0.1889 20,000 +0.01(+3.22%)
Oct 20, 2014 0.1830 0.1830 0.1830 0.1830 140 -0.02(-10.73%)
Oct 17, 2014 0.2063 0.2108 0.1860 0.2050 57,800 -0.00(-0.97%)
Oct 16, 2014 0.1600 0.2070 0.1600 0.2070 63,100 +0.05(+29.21%)
Oct 15, 2014 0.1557 0.1602 0.1512 0.1602 30,000 +0.02(+17.79%)
Oct 14, 2014 0.1500 0.1500 0.1360 0.1360 5,200 -0.00(-2.16%)
Oct 13, 2014 0.1390 0.1390 0.1390 0.1390 1,472 -0.01(-8.73%)
Oct 10, 2014 0.1500 0.1523 0.1500 0.1523 32,500 -0.01(-5.99%)
Oct 08, 2014 0.1620 0.1620 0.1620 0 +0.00(+1.25%)
Oct 07, 2014 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Oct 03, 2014 0.1550 0.1550 0.1550 0 -0.02(-9.36%)
Oct 02, 2014 0.1670 0.1710 0.1670 0.1710 12,500 +0.01(+4.91%)
Oct 01, 2014 0.1560 0.1630 0.1560 0.1630 2,000 +0.00(+3.10%)
Sep 30, 2014 0.1581 0.1581 0.1581 0.1581 2,300 -0.00(-0.57%)
Sep 29, 2014 0.1590 0.1590 0.1590 0.1590 133 -0.02(-9.14%)
Sep 26, 2014 0.1750 0.1750 0.1750 0.1750 1,500 +0.00(+1.74%)
Sep 25, 2014 0.1720 0.1720 0.1650 0.1720 64,700 +0.00(+0.00%)
Sep 19, 2014 0.1720 0.1720 0.1720 0 -0.01(-3.91%)
Sep 18, 2014 0.1879 0.1879 0.1681 0.1790 16,200 -0.01(-4.74%)
Sep 17, 2014 0.1708 0.1879 0.1708 0.1879 800 +0.00(+2.68%)
Sep 16, 2014 0.1830 0.1830 0.1830 0.1830 800 -0.01(-4.19%)
Sep 15, 2014 0.1910 0.1910 0.1910 0.1910 800 +0.02(+9.14%)
Sep 12, 2014 0.1822 0.1822 0.1750 0.1750 8,750 -0.02(-9.33%)
Sep 10, 2014 0.1930 0.1930 0.1930 0 -0.01(-3.02%)
Sep 04, 2014 0.1990 0.1990 0.1990 0 +0.01(+4.74%)
Sep 03, 2014 0.1957 0.1957 0.1900 0.1900 10,000 -0.00(-2.36%)
Sep 02, 2014 0.1946 0.1946 0.1946 0.1946 1,000 +0.01(+5.19%)
Aug 29, 2014 0.1850 0.1850 0.1850 0 -0.00(-1.80%)
Aug 28, 2014 0.1884 0.1884 0.1884 0.1884 1,000 -0.01(-3.88%)
Aug 27, 2014 0.2040 0.2080 0.1960 0.1960 9,215 -0.01(-2.68%)
Aug 21, 2014 0.2014 0.2014 0.2014 0 +0.02(+8.28%)
Aug 20, 2014 0.2040 0.1860 0.1860 12,800 -0.02(-8.82%)
Aug 18, 2014 0.2040 0.2040 0.2040 0 +0.01(+4.51%)
Aug 15, 2014 0.2113 0.2113 0.1952 0.1952 42,500 -0.01(-5.43%)
Aug 13, 2014 0.2064 0.2064 0.2064 0 +0.01(+3.51%)
Aug 12, 2014 0.1986 0.1994 0.1940 0.1994 3,500 -0.01(-5.05%)
Aug 08, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.86%)
Aug 06, 2014 0.2082 0.2082 0.2082 0 +0.00(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.